Safehold Inc. - SAFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.1	13.28	13.28	13.41	12.94	815,881
November 06, 2025	14.53	12.84	12.84	14.7	12.83	535,200
November 05, 2025	14.64	14.38	14.38	14.71	14.32	730,161
November 04, 2025	14.46	14.47	14.47	14.54	14.31	285,645
November 03, 2025	14.28	14.48	14.48	14.5	13.88	983,004
October 31, 2025	14.17	14.43	14.43	14.55	14.06	696,333
October 30, 2025	14.51	14.26	14.26	14.63	14.14	502,700
October 29, 2025	15.5	14.56	14.56	15.5	14.52	521,000
October 28, 2025	15.73	15.63	15.63	15.73	15.33	242,600
October 27, 2025	15.73	15.81	15.81	15.84	15.48	245,835
October 24, 2025	15.61	15.74	15.74	15.75	15.3	268,108
October 23, 2025	15.8	15.53	15.53	15.85	15.47	279,000
October 22, 2025	15.74	15.84	15.84	15.85	15.62	184,407
October 21, 2025	15.54	15.63	15.63	15.76	15.52	196,808
October 20, 2025	15.43	15.54	15.54	15.69	15.37	184,194
October 17, 2025	15.38	15.4	15.4	15.62	15.27	243,000
October 16, 2025	15.5	15.46	15.46	15.65	15.4	280,400
October 15, 2025	15.39	15.57	15.57	15.82	15.35	388,748
October 14, 2025	14.87	15.31	15.31	15.37	14.86	276,932
October 13, 2025	14.88	14.92	14.92	15.01	14.74	323,600
October 10, 2025	15.04	14.78	14.78	15.12	14.7	330,300
October 09, 2025	15.35	14.97	14.97	15.35	14.85	315,704
October 08, 2025	15	15.41	15.41	15.46	14.88	546,400
October 07, 2025	15.13	15.02	15.02	15.33	15	288,500
October 06, 2025	15.41	15.17	15.17	15.49	15.06	511,900
October 03, 2025	15.5	15.45	15.45	15.85	15.44	290,046
October 02, 2025	15.59	15.44	15.44	15.6	15.3	266,410
October 01, 2025	15.47	15.6	15.6	15.7	15.4	281,008
September 30, 2025	15.39	15.49	15.49	15.5	15.28	256,305
September 29, 2025	15.69	15.56	15.56	15.69	15.44	413,000
September 26, 2025	15.4	15.71	15.71	15.71	15.36	281,400
September 25, 2025	15.58	15.34	15.34	15.67	15.23	359,100
September 24, 2025	16.05	15.6	15.6	16.13	15.59	333,545
September 23, 2025	16.17	16.12	16.12	16.31	16.04	299,700
September 22, 2025	16.19	16.08	16.08	16.41	15.96	299,435
September 19, 2025	16.66	16.3	16.3	16.71	16.16	848,617
September 18, 2025	16.42	16.7	16.7	16.83	16.38	255,507
September 17, 2025	16.38	16.41	16.41	17.16	16.25	388,100
September 16, 2025	16.38	16.3	16.3	16.4	16.06	285,849
September 15, 2025	16.69	16.37	16.37	16.75	16.27	336,800
September 12, 2025	16.69	16.48	16.48	16.9	16.44	420,827
September 11, 2025	15.96	16.74	16.74	16.76	15.94	519,315
September 10, 2025	16.27	16.04	16.04	16.37	15.92	249,700
September 09, 2025	16.31	16.36	16.36	16.55	16.05	297,873
September 08, 2025	16.11	16.39	16.39	16.43	15.79	459,500
September 05, 2025	16.08	16.3	16.3	16.35	16.06	553,623
September 04, 2025	16.4	15.93	15.93	16.4	15.84	309,422
September 03, 2025	15.97	16.2	16.2	16.27	15.88	493,999
September 02, 2025	15.9	15.99	15.99	16.3	15.73	396,200
August 29, 2025	16.05	16.46	16.46	16.54	16.05	398,400
August 28, 2025	16.12	16.05	16.05	16.18	15.77	209,414
August 27, 2025	15.91	16.12	16.12	16.17	15.91	170,129
August 26, 2025	16	15.88	15.88	16.11	15.84	292,200
August 25, 2025	16.1	16.01	16.01	16.2	15.98	247,434
August 22, 2025	15.57	16.21	16.21	16.43	15.57	450,320
August 21, 2025	15.71	15.45	15.45	15.94	15.4	232,302
August 20, 2025	15.84	15.86	15.86	16.21	15.84	296,000
August 19, 2025	15.45	15.89	15.89	15.96	15.35	473,400
August 18, 2025	15.29	15.29	15.29	15.48	15.24	359,807
August 15, 2025	15.55	15.25	15.25	15.56	15.22	445,300

Safehold Inc. (SAFE) NYSE